Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.36 | 18.36 | 18.15 | 18.30 | 16,050 | -0.10(-0.56%) |
Sep 28, 2017 | 18.34 | 18.41 | 18.33 | 18.40 | 7,655 | -0.07(-0.38%) |
Sep 27, 2017 | 18.37 | 18.47 | 18.37 | 18.47 | 1,003 | +0.17(+0.90%) |
Sep 26, 2017 | 18.47 | 18.53 | 18.29 | 18.31 | 6,463 | -0.13(-0.73%) |
Sep 25, 2017 | 18.53 | 18.53 | 18.43 | 18.44 | 6,498 | -0.08(-0.42%) |
Sep 22, 2017 | 18.55 | 18.73 | 18.50 | 18.52 | 5,034 | +0.08(+0.41%) |
Sep 21, 2017 | 18.53 | 18.78 | 18.41 | 18.44 | 6,997 | +0.06(+0.35%) |
Sep 20, 2017 | 18.33 | 18.57 | 18.33 | 18.38 | 6,176 | +0.05(+0.28%) |
Sep 19, 2017 | 18.38 | 18.88 | 18.33 | 18.33 | 9,245 | -0.15(-0.83%) |
Sep 18, 2017 | 18.44 | 18.60 | 18.33 | 18.48 | 10,292 | +0.10(+0.56%) |
Sep 15, 2017 | 18.37 | 18.62 | 18.33 | 18.38 | 18,774 | -0.15(-0.82%) |
Sep 14, 2017 | 18.56 | 18.63 | 18.03 | 18.53 | 23,556 | -0.02(-0.11%) |
Sep 13, 2017 | 18.66 | 18.77 | 18.50 | 18.55 | 14,036 | -0.21(-1.13%) |
Sep 12, 2017 | 18.78 | 18.84 | 18.72 | 18.77 | 9,156 | -0.14(-0.75%) |
Sep 11, 2017 | 19.02 | 19.02 | 18.91 | 18.91 | 4,133 | +0.06(+0.33%) |
Sep 08, 2017 | 19.09 | 19.09 | 18.85 | 18.85 | 4,134 | -0.15(-0.79%) |
Sep 07, 2017 | 18.92 | 19.00 | 18.85 | 19.00 | 13,366 | +0.08(+0.43%) |
Sep 06, 2017 | 18.75 | 19.05 | 18.71 | 18.91 | 13,924 | -0.18(-0.93%) |
Sep 05, 2017 | 19.00 | 19.09 | 18.81 | 19.09 | 14,098 | +0.18(+0.93%) |
Sep 01, 2017 | 18.88 | 18.92 | 18.84 | 18.92 | 6,464 | +0.09(+0.50%) |
Aug 31, 2017 | 18.81 | 18.82 | 18.72 | 18.82 | 7,371 | +0.12(+0.63%) |
Aug 30, 2017 | 18.76 | 19.23 | 18.58 | 18.70 | 11,516 | +0.05(+0.25%) |
Aug 29, 2017 | 18.82 | 19.14 | 18.59 | 18.66 | 16,431 | -0.01(-0.04%) |
Aug 28, 2017 | 18.68 | 18.75 | 18.64 | 18.66 | 7,000 | +0.07(+0.38%) |
Aug 25, 2017 | 18.61 | 18.75 | 18.16 | 18.59 | 14,085 | +0.17(+0.90%) |
Aug 24, 2017 | 18.49 | 18.57 | 18.08 | 18.43 | 6,937 | +0.04(+0.21%) |
Aug 23, 2017 | 18.28 | 18.44 | 18.26 | 18.39 | 9,069 | +0.11(+0.60%) |
Aug 22, 2017 | 18.13 | 18.28 | 18.13 | 18.28 | 2,559 | -0.01(-0.04%) |
Aug 21, 2017 | 18.10 | 18.29 | 18.01 | 18.29 | 9,717 | +0.16(+0.87%) |
Aug 18, 2017 | 18.13 | 18.13 | 17.76 | 18.13 | 5,667 | +0.20(+1.10%) |
Aug 17, 2017 | 18.10 | 18.13 | 17.93 | 17.93 | 20,829 | -0.10(-0.55%) |
Aug 16, 2017 | 17.90 | 18.12 | 17.89 | 18.03 | 9,085 | +0.18(+1.00%) |
Aug 15, 2017 | 17.82 | 17.86 | 17.77 | 17.85 | 16,292 | -0.15(-0.86%) |
Aug 14, 2017 | 17.99 | 18.15 | 17.98 | 18.01 | 11,003 | +0.05(+0.29%) |
Aug 11, 2017 | 17.89 | 17.95 | 17.85 | 17.95 | 7,352 | +0.13(+0.71%) |
Aug 10, 2017 | 18.09 | 18.11 | 17.79 | 17.83 | 19,869 | -0.09(-0.53%) |
Aug 09, 2017 | 18.29 | 18.39 | 17.84 | 17.92 | 218,228 | -0.32(-1.78%) |
Aug 08, 2017 | 18.27 | 18.40 | 18.25 | 18.25 | 5,582 | +0.02(+0.09%) |
Aug 07, 2017 | 18.14 | 18.29 | 18.12 | 18.23 | 13,373 | +0.20(+1.09%) |
Aug 04, 2017 | 18.10 | 18.10 | 17.98 | 18.03 | 13,668 | -0.10(-0.57%) |
Aug 03, 2017 | 18.24 | 18.32 | 18.14 | 18.14 | 12,761 | -0.12(-0.65%) |
Aug 02, 2017 | 18.21 | 18.25 | 18.13 | 18.25 | 8,126 | +0.02(+0.09%) |
Aug 01, 2017 | 18.20 | 18.24 | 18.16 | 18.24 | 5,791 | +0.09(+0.47%) |
Jul 31, 2017 | 18.34 | 18.34 | 18.03 | 18.15 | 14,188 | -0.30(-1.62%) |
Jul 28, 2017 | 18.34 | 18.49 | 18.34 | 18.45 | 5,237 | +0.11(+0.60%) |
Jul 27, 2017 | 18.52 | 18.53 | 18.31 | 18.34 | 15,783 | -0.07(-0.39%) |
Jul 26, 2017 | 18.24 | 18.41 | 18.21 | 18.41 | 7,423 | +0.29(+1.58%) |
Jul 25, 2017 | 17.99 | 18.18 | 17.99 | 18.13 | 16,010 | +0.12(+0.64%) |
Jul 24, 2017 | 18.00 | 18.07 | 17.96 | 18.01 | 9,339 | -0.08(-0.44%) |
Jul 21, 2017 | 18.12 | 18.12 | 17.98 | 18.09 | 3,631 | +0.12(+0.66%) |
Jul 20, 2017 | 17.97 | 17.97 | 17.97 | 17.97 | 2,400 | +0.00(+0.00%) |
Jul 19, 2017 | 17.85 | 17.97 | 17.78 | 17.97 | 6,348 | +0.02(+0.14%) |
Jul 18, 2017 | 17.81 | 17.96 | 17.81 | 17.95 | 6,758 | +0.11(+0.61%) |
Jul 17, 2017 | 17.89 | 17.93 | 17.79 | 17.84 | 10,402 | -0.04(-0.22%) |
Jul 14, 2017 | 17.45 | 17.93 | 17.45 | 17.88 | 11,279 | +0.21(+1.16%) |
Jul 13, 2017 | 17.52 | 17.67 | 17.40 | 17.67 | 39,407 | +0.24(+1.36%) |
Jul 12, 2017 | 17.49 | 17.49 | 17.30 | 17.43 | 5,521 | +0.45(+2.65%) |
Jul 11, 2017 | 17.05 | 17.07 | 16.94 | 16.99 | 26,388 | +0.06(+0.33%) |
Jul 10, 2017 | 16.91 | 16.94 | 16.91 | 16.93 | 2,434 | +0.02(+0.14%) |
Jul 07, 2017 | 16.94 | 16.94 | 16.84 | 16.91 | 2,481 | -0.02(-0.14%) |
Jul 06, 2017 | 16.95 | 16.95 | 16.86 | 16.93 | 4,762 | -0.11(-0.65%) |
Jul 05, 2017 | 16.99 | 17.07 | 16.96 | 17.04 | 8,926 | -0.13(-0.73%) |